日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＯＳＧ(6136)の株価時系列情報

ＯＳＧ(6136)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1999/12/30 430 430 420 420 7,000
1999/12/29 401 435 400 430 29,000
1999/12/28 395 401 395 401 31,000
1999/12/27 376 395 376 395 29,000
1999/12/24 375 400 375 380 73,000
1999/12/22 368 375 365 375 38,000
1999/12/21 375 375 368 368 69,000
1999/12/20 379 379 361 370 50,000
1999/12/17 380 380 370 375 163,000
1999/12/16 392 392 380 382 162,000
1999/12/15 387 397 382 388 125,000
1999/12/14 399 400 380 380 236,000
1999/12/13 426 426 397 399 176,000
1999/12/10 440 445 430 431 175,000
1999/12/09 460 460 440 450 54,000
1999/12/08 460 477 460 465 12,000
1999/12/07 465 470 447 447 87,000
1999/12/06 468 470 465 465 70,000
1999/12/03 490 490 465 465 118,000
1999/12/02 501 515 490 490 54,000
1999/12/01 490 490 470 480 79,000
1999/11/30 473 490 472 490 59,000
1999/11/29 498 499 465 465 63,000
1999/11/26 510 525 485 499 116,000
1999/11/25 553 553 490 500 64,000
1999/11/24 551 570 551 555 75,000
1999/11/22 578 578 552 565 20,000
1999/11/19 580 585 572 579 63,000
1999/11/18 580 583 571 580 25,000
1999/11/17 552 555 551 555 23,000
1999/11/16 551 555 551 555 22,000
1999/11/15 570 590 550 551 133,000
1999/11/12 582 582 560 560 14,000
1999/11/11 592 595 572 572 33,000
1999/11/10 560 572 558 572 13,000
1999/11/09 577 577 558 558 14,000
1999/11/08 566 566 556 557 8,000
1999/11/05 561 564 550 555 23,000
1999/11/04 581 594 581 581 21,000
1999/11/02 582 582 580 581 28,000
1999/11/01 595 595 582 583 23,000
1999/10/29 595 595 568 593 50,000
1999/10/28 555 560 555 555 23,000
1999/10/27 599 599 590 590 5,000
1999/10/26 600 600 550 550 52,000
1999/10/25 559 597 559 596 12,000
1999/10/22 556 560 556 560 9,000
1999/10/21 562 562 555 555 23,000
1999/10/20 595 596 592 592 88,000
1999/10/19 597 597 594 595 18,000
1999/10/18 600 619 600 600 25,000
1999/10/15 578 608 578 602 101,000
1999/10/14 570 581 570 577 39,000
1999/10/13 564 564 560 560 13,000
1999/10/12 574 574 574 574 22,000
1999/10/08 570 574 570 574 13,000
1999/10/07 575 575 570 570 6,000
1999/10/06 575 577 575 575 7,000
1999/10/05 600 600 595 595 8,000
1999/10/04 597 597 575 576 16,000
1999/10/01 540 595 540 557 42,000
1999/09/30 560 560 546 546 43,000
1999/09/29 570 570 523 560 39,000
1999/09/28 571 580 570 570 9,000
1999/09/27 581 581 569 569 26,000
1999/09/24 600 600 565 575 68,000
1999/09/22 570 570 565 565 18,000
1999/09/21 600 600 570 570 16,000
1999/09/20 611 611 600 611 45,000
1999/09/17 610 611 610 611 34,000
1999/09/16 620 620 607 620 94,000
1999/09/14 627 628 621 622 65,000
1999/09/13 655 655 620 637 63,000
1999/09/10 680 680 645 657 159,000
1999/09/09 690 690 680 680 118,000
1999/09/08 660 690 660 690 60,000
1999/09/07 650 730 650 730 391,000
1999/09/06 649 649 636 636 15,000
1999/09/03 625 650 624 650 15,000
1999/09/02 659 659 630 635 35,000
1999/09/01 661 661 610 610 78,000
1999/08/31 650 661 650 660 103,000
1999/08/30 660 660 650 651 50,000
1999/08/27 649 660 649 650 28,000
1999/08/26 648 649 648 648 6,000
1999/08/25 645 659 644 659 110,000
1999/08/24 640 643 640 640 36,000
1999/08/23 621 640 621 638 75,000
1999/08/20 640 648 640 641 42,000
1999/08/19 650 651 640 641 148,000
1999/08/18 621 660 621 650 459,000
1999/08/17 600 611 590 611 167,000
1999/08/16 580 583 580 583 56,000
1999/08/13 580 580 570 580 139,000
1999/08/12 550 560 545 560 79,000
1999/08/11 545 548 545 545 21,000
1999/08/10 530 540 530 540 34,000
1999/08/09 520 541 510 530 22,000
1999/08/06 515 519 485 504 61,000
1999/08/05 532 533 520 520 28,000
1999/08/04 535 558 535 540 6,000
1999/08/03 526 535 525 535 15,000
1999/08/02 535 541 525 525 53,000
1999/07/30 535 567 535 535 19,000
1999/07/29 536 537 535 537 10,000
1999/07/28 560 560 534 534 25,000
1999/07/27 550 570 550 569 104,000
1999/07/26 540 545 539 545 89,000
1999/07/23 530 540 525 540 55,000
1999/07/22 560 561 530 530 33,000
1999/07/21 570 570 560 565 36,000
1999/07/19 569 570 565 570 94,000
1999/07/16 580 583 565 569 60,000
1999/07/15 580 580 570 580 73,000
1999/07/14 574 575 569 575 21,000
1999/07/13 571 574 570 574 22,000
1999/07/12 571 578 570 570 14,000
1999/07/09 565 570 565 570 24,000
1999/07/08 579 579 565 565 16,000
1999/07/07 564 565 560 565 9,000
1999/07/06 575 575 564 564 20,000
1999/07/05 578 589 572 572 78,000
1999/07/02 579 579 576 578 22,000
1999/07/01 570 580 561 580 82,000
1999/06/30 570 570 560 560 72,000
1999/06/29 570 571 570 571 15,000
1999/06/28 559 570 558 570 19,000
1999/06/25 575 575 560 560 76,000
1999/06/24 574 575 570 570 78,000
1999/06/23 571 580 570 570 32,000
1999/06/22 589 589 570 580 21,000
1999/06/21 552 590 552 590 22,000
1999/06/18 593 593 585 592 18,000
1999/06/17 590 593 590 593 19,000
1999/06/16 598 600 578 600 15,000
1999/06/15 598 599 598 598 48,000
1999/06/14 610 611 587 587 37,000
1999/06/11 606 611 606 610 96,000
1999/06/10 607 614 607 611 32,000
1999/06/09 610 610 603 606 25,000
1999/06/08 612 614 610 610 29,000
1999/06/07 598 612 598 612 41,000
1999/06/04 592 598 590 598 107,000
1999/06/03 578 583 578 582 31,000
1999/06/02 589 595 584 584 86,000
1999/06/01 567 585 566 585 48,000
1999/05/31 550 550 550 550 1,000
1999/05/28 575 575 547 550 8,000
1999/05/27 580 587 580 587 63,000
1999/05/26 584 584 575 575 146,000
1999/05/25 560 584 560 584 90,000
1999/05/24 550 550 550 550 43,000
1999/05/21 570 574 545 545 48,000
1999/05/20 562 573 562 573 78,000
1999/05/19 552 563 550 563 85,000
1999/05/18 545 565 545 560 100,000
1999/05/17 540 542 540 541 27,000
1999/05/14 540 540 540 540 29,000
1999/05/13 544 545 540 540 47,000
1999/05/12 541 545 541 545 20,000
1999/05/11 550 550 540 541 48,000
1999/05/10 540 554 540 550 14,000
1999/05/07 540 545 536 539 38,000
1999/05/06 545 545 542 545 36,000
1999/04/30 541 541 535 535 121,000
1999/04/28 546 554 546 547 62,000
1999/04/27 556 556 545 545 54,000
1999/04/26 560 570 552 552 78,000
1999/04/23 560 560 556 560 34,000
1999/04/22 551 552 551 552 28,000
1999/04/21 556 560 551 556 19,000
1999/04/20 563 563 553 553 145,000
1999/04/19 570 570 563 563 58,000
1999/04/16 569 575 569 570 15,000
1999/04/15 566 570 566 566 25,000
1999/04/14 570 580 565 566 25,000
1999/04/13 575 575 565 567 25,000
1999/04/12 575 577 565 570 34,000
1999/04/09 565 575 555 575 48,000
1999/04/08 545 548 539 545 132,000
1999/04/07 552 552 545 545 41,000
1999/04/06 557 560 535 548 141,000
1999/04/05 541 560 540 551 46,000
1999/04/02 545 545 540 540 60,000
1999/04/01 580 580 538 542 91,000
1999/03/31 588 588 545 567 25,000
1999/03/30 579 588 569 569 14,000
1999/03/29 579 579 579 579 1,000
1999/03/26 572 572 569 569 17,000
1999/03/25 569 570 569 569 17,000
1999/03/24 540 569 540 569 18,000
1999/03/23 540 546 540 540 34,000
1999/03/19 544 560 544 560 5,000
1999/03/18 595 596 531 531 43,000
1999/03/17 589 590 588 590 51,000
1999/03/16 575 588 575 588 62,000
1999/03/15 575 575 569 570 10,000
1999/03/12 580 580 561 569 34,000
1999/03/11 570 580 560 560 18,000
1999/03/10 562 570 560 560 63,000
1999/03/09 572 572 562 570 17,000
1999/03/08 576 590 573 573 42,000
1999/03/05 536 576 536 576 58,000
1999/03/04 550 550 536 536 10,000
1999/03/03 536 536 535 535 8,000
1999/03/02 548 548 535 535 17,000
1999/03/01 536 548 535 535 10,000
1999/02/26 536 540 535 535 22,000
1999/02/25 535 536 535 535 13,000
1999/02/24 535 535 530 535 15,000
1999/02/23 520 531 517 521 85,000
1999/02/22 535 535 530 535 25,000
1999/02/19 531 540 526 536 61,000
1999/02/18 540 545 540 540 33,000
1999/02/17 544 555 544 545 17,000
1999/02/16 558 578 558 574 26,000
1999/02/15 540 555 540 555 21,000
1999/02/12 527 550 527 540 27,000
1999/02/10 525 526 525 526 15,000
1999/02/09 525 531 525 525 34,000
1999/02/08 543 551 521 531 27,000
1999/02/05 556 556 541 551 10,000
1999/02/04 566 566 565 566 8,000
1999/02/03 566 568 566 568 9,000
1999/02/02 590 590 580 580 9,000
1999/02/01 590 590 580 590 10,000
1999/01/29 589 590 577 590 17,000
1999/01/28 589 590 580 589 16,000
1999/01/27 585 589 585 589 10,000
1999/01/26 580 585 580 585 27,000
1999/01/25 580 589 580 589 43,000
1999/01/22 585 587 577 580 7,000
1999/01/21 568 587 568 587 18,000
1999/01/20 570 578 550 578 18,000
1999/01/19 540 550 540 550 10,000
1999/01/18 545 545 545 545 89,000
1999/01/14 525 545 525 545 10,000
1999/01/13 529 529 515 515 15,000
1999/01/12 540 540 525 530 24,000
1999/01/11 552 552 540 545 66,000
1999/01/08 570 570 550 550 23,000
1999/01/07 580 581 579 579 17,000
1999/01/06 565 580 565 580 12,000
1999/01/05 577 577 565 565 13,000
1999/01/04 576 577 568 568 6,000

このページの先頭へ